33,522$
1,24%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 32,88 | 33,23 | 32,65 | 33,11 | -0,72% | 1.039.903,00 |
| 07.07.2026 | 33,87 | 34,14 | 32,78 | 33,35 | -2,54% | 682.618,00 |
| 06.07.2026 | 33,50 | 34,25 | 33,50 | 34,22 | 2,18% | 695.527,00 |
| 02.07.2026 | 33,98 | 34,58 | 32,98 | 33,49 | -0,39% | 769.909,00 |
| 01.07.2026 | 35,01 | 35,01 | 33,53 | 33,62 | -4,08% | 1.039.120,00 |
| 30.06.2026 | 34,60 | 35,36 | 34,60 | 35,05 | 0,66% | 835.026,00 |
| 29.06.2026 | 35,54 | 35,87 | 34,39 | 34,82 | -2,68% | 1.139.157,00 |
| 26.06.2026 | 36,04 | 36,10 | 35,27 | 35,78 | -2,05% | 2.637.482,00 |
| 25.06.2026 | 34,86 | 36,58 | 34,51 | 36,53 | 6,04% | 1.314.054,00 |
| 24.06.2026 | 35,13 | 35,47 | 34,27 | 34,45 | -1,85% | 1.004.754,00 |
| 23.06.2026 | 34,61 | 35,62 | 34,61 | 35,10 | -0,96% | 664.891,00 |
| 22.06.2026 | 36,14 | 36,70 | 34,75 | 35,44 | -2,19% | 1.760.920,00 |
| 19.06.2026 | 36,34 | 36,35 | 36,18 | 36,23 | -0,24% | - |
| 18.06.2026 | 36,98 | 37,38 | 35,99 | 36,32 | -0,11% | 1.712.776,00 |
| 17.06.2026 | 36,64 | 37,55 | 35,96 | 36,36 | -0,38% | 893.694,00 |
| 16.06.2026 | 35,86 | 36,83 | 35,86 | 36,50 | 2,67% | 1.011.007,00 |
| 15.06.2026 | 35,59 | 36,09 | 35,30 | 35,55 | 1,63% | 960.108,00 |
| 12.06.2026 | 35,00 | 35,40 | 34,61 | 34,98 | 1,10% | 794.991,00 |
| 11.06.2026 | 33,80 | 34,88 | 33,63 | 34,60 | 3,90% | 1.089.310,00 |
| 10.06.2026 | 33,86 | 34,39 | 33,10 | 33,30 | -2,09% | 1.102.824,00 |
| 09.06.2026 | 33,83 | 34,61 | 33,45 | 34,01 | 2,29% | 1.458.247,00 |
| 08.06.2026 | 32,89 | 33,72 | 32,53 | 33,25 | 1,90% | 1.155.308,00 |
| 05.06.2026 | 32,55 | 33,05 | 32,32 | 32,63 | -0,82% | 890.349,00 |
| 04.06.2026 | 32,89 | 33,21 | 32,59 | 32,90 | 0,70% | 1.206.285,00 |
| 03.06.2026 | 33,20 | 33,62 | 32,60 | 32,67 | -2,65% | 1.375.843,00 |
| 02.06.2026 | 32,00 | 33,80 | 31,93 | 33,56 | 5,73% | 2.040.015,00 |
| 01.06.2026 | 32,58 | 32,64 | 31,72 | 31,74 | -3,23% | 1.806.891,00 |
| 29.05.2026 | 33,16 | 33,53 | 32,74 | 32,80 | -2,55% | 1.629.120,00 |
| 28.05.2026 | 34,32 | 34,51 | 33,22 | 33,66 | -3,16% | 1.307.819,00 |
| 27.05.2026 | 36,20 | 36,34 | 34,40 | 34,76 | -5,90% | 2.338.761,00 |
| 26.05.2026 | 36,85 | 37,00 | 36,21 | 36,94 | 2,38% | 1.903.875,00 |
| 22.05.2026 | 35,49 | 36,15 | 35,00 | 36,08 | 2,44% | 793.642,00 |
| 21.05.2026 | 35,49 | 35,94 | 35,00 | 35,22 | -1,51% | 1.308.097,00 |
| 20.05.2026 | 34,97 | 35,83 | 34,70 | 35,76 | 3,41% | 1.279.719,00 |
| 19.05.2026 | 34,75 | 35,10 | 33,92 | 34,58 | -0,97% | 1.086.842,00 |
| 18.05.2026 | 34,86 | 35,33 | 34,14 | 34,92 | 0,78% | 1.627.104,00 |
| 15.05.2026 | 34,60 | 35,03 | 34,18 | 34,65 | -1,51% | 1.391.252,00 |
| 14.05.2026 | 35,85 | 36,23 | 34,74 | 35,18 | 0,29% | 1.248.654,00 |
| 13.05.2026 | 36,15 | 36,33 | 35,02 | 35,08 | -2,07% | 2.098.195,00 |
| 12.05.2026 | 36,85 | 37,30 | 35,80 | 35,82 | -3,37% | 1.342.002,00 |
| 11.05.2026 | 36,36 | 37,65 | 35,43 | 37,07 | 2,69% | 1.879.243,00 |
| 08.05.2026 | 42,00 | 42,00 | 36,07 | 36,10 | -13,45% | 3.190.240,00 |
| 07.05.2026 | 42,94 | 43,12 | 41,59 | 41,71 | -3,61% | 2.493.705,00 |
| 06.05.2026 | 39,00 | 43,81 | 37,71 | 43,27 | 15,36% | 3.433.095,00 |
| 05.05.2026 | 37,18 | 38,24 | 37,18 | 37,51 | 2,04% | 1.169.193,00 |
| 04.05.2026 | 38,18 | 38,22 | 36,67 | 36,76 | -4,45% | 1.163.920,00 |
| 01.05.2026 | 38,55 | 38,61 | 37,71 | 38,47 | -0,62% | 1.230.147,00 |
| 30.04.2026 | 38,73 | 39,19 | 38,60 | 38,71 | 0,42% | 848.672,00 |
| 29.04.2026 | 39,36 | 39,81 | 38,27 | 38,55 | -1,76% | 959.473,00 |
| 28.04.2026 | 39,68 | 40,01 | 38,69 | 39,24 | -1,03% | 749.417,00 |
| 27.04.2026 | 39,45 | 40,02 | 39,03 | 39,65 | 1,15% | 982.326,00 |
| 24.04.2026 | 39,48 | 39,87 | 38,72 | 39,20 | -0,71% | 612.046,00 |
| 23.04.2026 | 39,21 | 40,28 | 38,81 | 39,48 | 1,28% | 1.072.601,00 |
| 22.04.2026 | 39,38 | 39,82 | 38,25 | 38,98 | 0,26% | 1.543.427,00 |
| 21.04.2026 | 38,58 | 39,26 | 38,49 | 38,88 | 0,73% | 1.120.177,00 |
| 20.04.2026 | 38,80 | 39,16 | 38,16 | 38,60 | -0,90% | 1.060.151,00 |
| 17.04.2026 | 38,99 | 39,91 | 38,72 | 38,95 | 1,67% | 1.068.956,00 |
| 16.04.2026 | 37,77 | 38,66 | 37,77 | 38,31 | 0,58% | 902.866,00 |
| 15.04.2026 | 39,18 | 39,18 | 37,61 | 38,09 | -2,78% | 697.488,00 |
| 14.04.2026 | 39,57 | 39,96 | 38,95 | 39,18 | -0,99% | 728.075,00 |
| 13.04.2026 | 38,72 | 39,82 | 38,47 | 39,57 | 1,85% | 1.537.513,00 |
| 10.04.2026 | 39,25 | 39,49 | 38,70 | 38,85 | -0,64% | 765.783,00 |
| 09.04.2026 | 37,80 | 39,32 | 37,62 | 39,10 | 3,08% | 929.556,00 |
| 08.04.2026 | 38,25 | 38,86 | 37,74 | 37,93 | 4,32% | 1.480.254,00 |
| 07.04.2026 | 36,12 | 36,52 | 35,79 | 36,36 | 0,28% | 910.717,00 |
| 06.04.2026 | 35,95 | 36,45 | 35,68 | 36,26 | 0,75% | 849.225,00 |
| 02.04.2026 | 35,30 | 36,54 | 34,94 | 35,99 | -1,42% | 647.437,00 |
| 01.04.2026 | 36,66 | 37,37 | 36,24 | 36,51 | 1,05% | 1.224.999,00 |
| 31.03.2026 | 35,51 | 36,61 | 35,26 | 36,13 | 3,91% | 1.085.150,00 |
| 30.03.2026 | 36,39 | 36,51 | 34,62 | 34,77 | -3,63% | 999.229,00 |
| 27.03.2026 | 35,33 | 36,30 | 34,87 | 36,08 | 1,32% | 1.708.155,00 |
| 26.03.2026 | 35,83 | 36,30 | 35,52 | 35,61 | -2,09% | 598.093,00 |
| 25.03.2026 | 36,68 | 36,90 | 36,03 | 36,37 | 0,72% | 945.247,00 |
| 24.03.2026 | 35,29 | 36,62 | 35,26 | 36,11 | 1,35% | 640.062,00 |
| 23.03.2026 | 34,50 | 36,16 | 34,50 | 35,63 | 4,43% | 1.205.186,00 |
| 20.03.2026 | 35,24 | 35,34 | 33,71 | 34,12 | -3,01% | 2.328.455,00 |
| 19.03.2026 | 35,53 | 35,89 | 34,29 | 35,18 | -2,47% | 1.623.339,00 |
| 18.03.2026 | 37,49 | 37,98 | 36,02 | 36,07 | -3,86% | 1.347.976,00 |
| 17.03.2026 | 37,82 | 38,63 | 36,31 | 37,52 | -0,69% | 1.640.252,00 |
| 16.03.2026 | 38,75 | 39,06 | 37,73 | 37,78 | -1,07% | 997.757,00 |
| 13.03.2026 | 38,77 | 39,02 | 37,81 | 38,19 | -1,47% | 1.902.436,00 |
| 12.03.2026 | 39,63 | 40,67 | 38,60 | 38,76 | -3,82% | 4.501.094,00 |
| 11.03.2026 | 37,55 | 40,44 | 37,13 | 40,30 | 5,94% | 2.927.728,00 |
| 10.03.2026 | 38,00 | 39,15 | 37,80 | 38,04 | -0,47% | 920.323,00 |
| 09.03.2026 | 36,30 | 38,30 | 35,81 | 38,22 | 2,80% | 973.305,00 |
| 06.03.2026 | 39,06 | 39,26 | 36,85 | 37,18 | -7,10% | 2.007.726,00 |
| 05.03.2026 | 41,19 | 41,73 | 39,73 | 40,02 | -4,21% | 1.676.061,00 |
| 04.03.2026 | 40,88 | 42,03 | 40,60 | 41,78 | 2,98% | 3.222.544,00 |
| 03.03.2026 | 39,61 | 40,58 | 38,49 | 40,57 | -1,07% | 1.246.146,00 |
| 02.03.2026 | 39,58 | 41,07 | 39,01 | 41,01 | 1,81% | 1.806.290,00 |
| 27.02.2026 | 39,51 | 40,33 | 38,90 | 40,28 | 0,42% | 2.164.681,00 |
| 26.02.2026 | 39,93 | 40,50 | 39,57 | 40,11 | 0,20% | 1.250.087,00 |
| 25.02.2026 | 40,25 | 40,40 | 39,43 | 40,03 | -0,17% | 1.078.542,00 |
| 24.02.2026 | 39,18 | 40,59 | 38,92 | 40,10 | 2,72% | 1.210.841,00 |
| 23.02.2026 | 39,40 | 39,59 | 38,31 | 39,04 | -1,39% | 1.171.223,00 |
| 20.02.2026 | 38,49 | 39,61 | 38,46 | 39,59 | 2,51% | 1.667.300,00 |
| 19.02.2026 | 38,17 | 38,72 | 37,93 | 38,62 | 0,42% | 1.476.882,00 |
| 18.02.2026 | 39,04 | 39,48 | 38,37 | 38,46 | -1,54% | 1.433.312,00 |
| 17.02.2026 | 39,46 | 39,63 | 38,69 | 39,06 | -1,34% | 1.520.795,00 |
| 13.02.2026 | 39,37 | 39,93 | 38,52 | 39,59 | 0,74% | 2.220.287,00 |